Dark

SCO
ProShares UltraShort Bloomberg Crude Oil
stock NYSE ETF

At Close

May 1, 2026 3:59:30 PM EDT

6.73USD+2.515%(+0.17)57,651,174

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:28:30 AM EDT

6.65USD+1.372%(+0.09)2,562,301

After-hours

May 1, 2026 4:58:30 PM EDT

6.68USD-0.669%(-0.05)306,156

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	6.6700	6.9750	6.643800	6.7100	+2.287%	57,651,174	0.000%
2026-04-30	6.7400	6.7500	6.550000	6.5600	0.000%	80,513,780	+2.287%
2026-04-29	6.6100	6.7000	6.510000	6.5600	-6.152%	88,919,546	+2.287%
2026-04-28	6.9500	7.0700	6.870000	6.9900	-2.510%	42,660,268	-4.006%
2026-04-27	7.2300	7.2450	7.055000	7.1700	-2.316%	27,808,424	-6.416%
2026-04-24	7.3600	7.5080	7.205000	7.3400	+2.371%	31,691,454	-8.583%
2026-04-23	7.4200	7.4400	7.000000	7.1700	-4.907%	45,361,559	-6.416%
2026-04-22	7.6950	7.7100	7.472800	7.5400	-0.659%	35,812,208	-11.008%
2026-04-21	7.9350	7.9700	7.534000	7.5900	-5.479%	53,884,043	-11.594%
2026-04-20	8.0900	8.1250	7.839900	8.0300	-5.195%	37,274,471	-16.438%
2026-04-17	8.5500	8.8800	8.390000	8.4700	+9.715%	85,888,049	-20.779%
2026-04-16	7.7600	7.7700	7.580000	7.7200	-1.026%	31,272,138	-13.083%
2026-04-15	7.8700	7.9250	7.670000	7.8000	-1.266%	38,009,845	-13.974%
2026-04-14	7.6600	7.9400	7.640000	7.9000	+3.268%	44,352,058	-15.063%
2026-04-13	7.5000	7.7600	7.400000	7.6500	-5.204%	68,378,391	-12.288%
2026-04-10	8.1100	8.1600	7.840000	8.0700	-0.124%	34,075,349	-16.853%
2026-04-09	8.0500	8.3500	7.868400	8.0800	-0.247%	48,916,372	-16.955%
2026-04-08	8.7200	8.7300	7.980000	8.1000	+2.532%	81,267,403	-17.160%
2026-04-07	7.8300	8.0750	7.560000	7.9000	-0.378%	99,025,494	-15.063%
2026-04-06	8.1100	8.1900	7.840000	7.9300	-3.410%	58,967,834	-15.385%
2026-04-02	7.9900	8.6800	7.980000	8.2100	-6.598%	58,170,805	-18.270%
2026-04-01	8.6600	8.8500	8.630000	8.7900	+5.649%	49,315,921	-23.663%
2026-03-31	7.7700	8.4800	7.760000	8.3200	+7.912%	48,706,075	-19.351%
2026-03-30	7.7100	7.8400	7.630000	7.7100	-1.533%	37,680,169	-12.970%
2026-03-27	7.8700	7.9900	7.760000	7.8300	-2.854%	36,089,653	-14.304%
2026-03-26	8.0700	8.2067	7.900000	8.0600	-3.933%	34,373,742	-16.749%
2026-03-25	8.6900	8.7150	8.260000	8.3900	+2.192%	29,021,454	-20.024%
2026-03-24	8.1900	8.4300	8.040000	8.2100	-6.279%	42,922,442	-18.270%
2026-03-23	8.5800	9.2479	8.560000	8.7600	+10.467%	84,134,889	-23.402%
2026-03-20	8.0300	8.1050	7.720000	7.9300	-2.699%	48,826,938	-15.385%
2026-03-19	8.0200	8.3700	7.680000	8.1500	+2.774%	44,762,915	-17.669%
2026-03-18	8.0400	8.2500	7.880000	7.9300	-4.916%	47,264,254	-15.385%
2026-03-17	8.4400	8.6100	8.310000	8.3400	-4.686%	27,901,144	-19.544%
2026-03-16	8.6900	8.9300	8.480000	8.7500	+2.820%	34,105,086	-23.314%
2026-03-13	8.8000	8.9000	8.400000	8.5100	-1.161%	32,426,530	-21.152%
2026-03-12	9.0000	9.1700	8.550000	8.6100	-10.125%	54,529,952	-22.067%
2026-03-11	10.1900	10.5600	9.580000	9.5800	-5.523%	39,268,511	-29.958%
2026-03-10	10.2200	11.3000	10.080000	10.1400	-4.430%	53,581,642	-33.826%
2026-03-09	9.4150	11.1500	9.000000	10.6100	+1.048%	103,944,302	-36.758%
2026-03-06	10.6100	10.8800	10.400000	10.5000	-9.326%	42,045,219	-36.095%
2026-03-05	11.7300	11.8151	11.340000	11.5800	-4.848%	17,837,398	-42.055%
2026-03-04	12.4200	12.4800	12.110900	12.1700	-2.170%	8,362,423	-44.864%
2026-03-03	11.6400	12.9000	11.615000	12.4400	-3.641%	15,322,644	-46.061%
2026-03-02	12.6400	13.3200	12.545000	12.9100	-8.440%	9,318,532	-48.025%
2026-02-27	14.0600	14.5037	14.020000	14.1000	-4.472%	2,627,026	-52.411%
2026-02-26	15.2200	15.2800	14.290000	14.7600	+0.408%	3,932,314	-54.539%
2026-02-25	14.5600	14.8363	14.550000	14.7000	+2.225%	1,639,221	-54.354%
2026-02-24	14.3000	14.6800	14.290000	14.3800	-0.277%	2,145,878	-53.338%
2026-02-23	14.2700	14.5650	14.150000	14.4200	-0.483%	1,322,208	-53.467%
2026-02-20	14.5800	14.6916	14.380000	14.4900	+0.695%	2,091,962	-53.692%
2026-02-19	14.6500	14.8800	14.380000	14.3900	-3.874%	3,596,077	-53.370%
2026-02-18	15.4900	15.4900	14.910000	14.9700	-8.272%	3,267,426	-55.177%
2026-02-17	16.1100	16.5200	16.040000	16.3200	+0.928%	1,245,754	-58.885%
2026-02-13	16.1200	16.3152	15.960000	16.1700	+0.810%	1,202,894	-58.503%
2026-02-12	15.4600	16.2800	15.430000	16.0400	+5.945%	1,564,444	-58.167%
2026-02-11	14.8750	15.3397	14.830000	15.1400	-1.879%	2,437,073	-55.680%
2026-02-10	15.3600	15.6800	15.300000	15.4300	0.000%	1,520,679	-56.513%
2026-02-09	15.9300	15.9500	15.260000	15.4300	-2.773%	1,664,182	-56.513%
2026-02-06	16.2200	16.2300	15.565000	15.8700	-1.121%	1,498,876	-57.719%
2026-02-05	16.0150	16.3600	15.900000	16.0500	+2.229%	1,771,992	-58.193%
2026-02-04	16.2000	16.3200	15.190000	15.7000	-1.320%	4,468,745	-57.261%
2026-02-03	16.6000	16.6707	15.870000	15.9100	-5.466%	2,861,395	-57.825%
2026-02-02	16.7300	17.1350	16.700000	16.8300	+9.570%	2,748,945	-60.131%
2026-01-30	15.3350	15.9100	15.185000	15.3600	-0.583%	2,052,780	-56.315%
2026-01-29	15.1000	15.8100	15.000000	15.4500	-5.215%	3,470,398	-56.570%
2026-01-28	16.4300	16.5750	16.235000	16.3000	-1.748%	1,055,270	-58.834%
2026-01-27	17.2100	17.3201	16.580000	16.5900	-4.325%	1,821,398	-59.554%
2026-01-26	17.4300	17.5700	17.269000	17.3400	+0.347%	1,284,977	-61.303%
2026-01-23	17.2900	17.4300	17.140000	17.2800	-4.583%	2,030,864	-61.169%
2026-01-22	17.8600	18.3300	17.860000	18.1100	+3.545%	1,202,785	-62.949%
2026-01-21	17.7100	17.7800	17.469900	17.4900	-3.530%	1,304,867	-61.635%
2026-01-20	17.8700	18.1850	17.720000	18.1300	-0.603%	1,239,658	-62.990%
2026-01-16	17.9400	18.2600	17.910000	18.2400	-1.352%	899,094	-63.213%
2026-01-15	18.2600	18.5150	18.210000	18.4900	+3.760%	1,629,281	-63.710%
2026-01-14	17.3000	18.3000	16.910000	17.8200	+1.135%	3,620,316	-62.346%
2026-01-13	17.9200	17.9400	17.480000	17.6200	-4.031%	2,443,257	-61.918%
2026-01-12	18.7000	18.8800	18.190000	18.3600	-1.923%	1,285,089	-63.453%
2026-01-09	18.6600	18.7400	18.185000	18.7200	-0.373%	1,894,523	-64.156%
2026-01-08	19.8000	19.9400	18.760000	18.7900	-7.256%	2,810,543	-64.290%
2026-01-07	20.0300	20.4551	20.010000	20.2600	+1.503%	1,497,486	-66.881%
2026-01-06	18.9900	20.0000	18.960000	19.9600	+4.503%	3,366,207	-66.383%
2026-01-05	19.4200	19.6400	19.075000	19.1000	-2.848%	2,704,388	-64.869%
2026-01-02	19.9600	20.1000	19.599900	19.6600	+0.255%	1,769,416	-65.870%
2025-12-31	19.0700	19.7400	19.060000	19.6100	+1.659%	1,458,256	-65.783%
2025-12-30	19.0400	19.3200	19.000700	19.2900	-0.464%	1,040,932	-65.215%
2025-12-29	19.2400	19.3813	19.095000	19.3800	-2.613%	1,444,097	-65.377%
2025-12-26	19.3800	20.0600	19.350000	19.9000	+4.243%	1,480,610	-66.281%
2025-12-24	19.0000	19.2300	18.965000	19.0900	+0.052%	608,749	-64.851%
2025-12-23	19.3300	19.4100	19.050000	19.0800	-1.089%	1,312,138	-64.832%
2025-12-22	19.3700	19.5200	19.249000	19.2900	-4.315%	979,250	-65.215%
2025-12-19	20.3000	20.4200	20.080000	20.1600	-1.754%	672,373	-66.716%
2025-12-18	20.2400	20.5800	20.175000	20.5200	+1.988%	504,883	-67.300%
2025-12-17	20.4400	20.6550	20.080000	20.1200	-4.190%	1,551,750	-66.650%
2025-12-16	20.6300	21.0350	20.630000	21.0000	+4.686%	838,230	-68.048%
2025-12-15	19.9000	20.2800	19.860000	20.0600	+1.673%	650,459	-66.550%
2025-12-12	19.6800	19.8900	19.590000	19.7300	+1.649%	699,866	-65.991%
2025-12-11	19.7600	19.8800	19.410000	19.4100	+3.025%	1,281,274	-65.430%
2025-12-10	19.3900	19.5200	18.780000	18.8400	-1.516%	2,039,442	-64.384%
2025-12-09	18.9700	19.2500	18.950000	19.1300	+0.950%	644,851	-64.924%
2025-12-08	18.8400	19.0300	18.690000	18.9500	+3.552%	1,266,137	-64.591%
2025-12-05	18.6200	18.6300	18.175000	18.3000	-1.666%	1,525,278	-63.333%
2025-12-04	18.8400	18.9700	18.365000	18.6100	-1.378%	1,755,966	-63.944%
2025-12-03	18.7700	18.9850	18.520000	18.8700	-1.049%	1,665,154	-64.441%
2025-12-02	18.8400	19.1900	18.620000	19.0700	+2.582%	1,258,678	-64.814%
2025-12-01	18.8500	18.8500	18.505000	18.5900	-0.268%	891,439	-63.905%
2025-11-28	18.8400	18.8400	18.480000	18.6400	-1.895%	1,095,595	-64.002%
2025-11-26	19.5100	19.5100	18.931700	19.0000	-1.860%	908,838	-64.684%
2025-11-25	19.5700	19.8650	19.255000	19.3600	+2.597%	919,401	-65.341%
2025-11-24	19.4400	19.6100	18.820000	18.8700	-2.932%	837,313	-64.441%
2025-11-21	19.4400	19.7700	19.320000	19.4400	+1.887%	1,806,361	-65.484%
2025-11-20	18.5800	19.1200	18.330000	19.0800	+1.706%	1,425,320	-64.832%
2025-11-19	18.8200	18.9700	18.660000	18.7600	+4.688%	2,113,301	-64.232%
2025-11-18	18.3800	18.5400	17.850000	17.9200	-2.343%	1,658,228	-62.556%
2025-11-17	18.2300	18.3750	18.160000	18.3500	0.000%	868,155	-63.433%
2025-11-14	18.3700	18.4300	18.100000	18.3500	-2.961%	2,721,677	-63.433%
2025-11-13	18.6600	18.9500	18.625000	18.9100	+0.053%	2,374,241	-64.516%
2025-11-12	18.3300	18.9599	18.310000	18.9000	+6.961%	2,316,471	-64.497%
2025-11-11	17.8500	17.8500	17.560000	17.6700	-2.483%	2,928,876	-62.026%
2025-11-10	18.1800	18.4800	18.060000	18.1200	-0.875%	2,186,172	-62.969%
2025-11-07	18.3400	18.5300	18.260000	18.2800	-1.136%	1,960,606	-63.293%
2025-11-06	18.5300	18.7100	18.390000	18.4900	+0.326%	1,813,207	-63.710%
2025-11-05	18.2100	18.4550	17.880900	18.4300	+1.655%	1,869,896	-63.592%
2025-11-04	18.1700	18.2300	17.890000	18.1300	+1.512%	1,043,341	-62.990%
2025-11-03	17.9500	18.1400	17.685000	17.8600	-0.943%	1,795,813	-62.430%
2025-10-31	18.0500	18.2400	17.880000	18.0300	-1.314%	1,287,492	-62.784%
2025-10-30	18.4300	18.5300	17.995000	18.2700	+0.440%	1,089,336	-63.273%
2025-10-29	18.2300	18.2400	17.960000	18.1900	-1.249%	1,087,149	-63.112%
2025-10-28	18.2400	18.5600	18.150000	18.4200	+2.790%	933,095	-63.572%
2025-10-27	17.9300	18.0600	17.740000	17.9200	-0.278%	735,669	-62.556%
2025-10-24	17.8900	18.0200	17.685000	17.9700	-0.498%	1,237,131	-62.660%
2025-10-23	17.9100	18.0900	17.615000	18.0600	-2.642%	1,990,190	-62.846%
2025-10-22	19.0100	19.0700	18.330000	18.5500	-5.115%	2,197,269	-63.827%
2025-10-21	19.6400	20.0800	19.200000	19.5500	-0.862%	2,130,121	-65.678%
2025-10-20	20.0400	20.0499	19.650000	19.7200	+0.561%	1,265,241	-65.974%
2025-10-17	19.7400	19.8600	19.520000	19.6100	-1.109%	1,698,453	-65.783%
2025-10-16	19.2200	19.9900	19.180000	19.8300	+3.227%	2,170,209	-66.162%
2025-10-15	19.0000	19.3900	18.939900	19.2100	-0.311%	1,052,604	-65.070%
2025-10-14	19.2300	19.4700	19.020000	19.2700	+3.714%	1,339,513	-65.179%
2025-10-13	18.7400	18.9500	18.500000	18.5800	-3.430%	1,080,203	-63.886%
2025-10-10	18.6400	19.2600	18.410000	19.2400	+7.666%	3,039,733	-65.125%
2025-10-09	17.4100	18.0350	17.385000	17.8700	+1.998%	1,160,803	-62.451%
2025-10-08	17.5200	17.6300	17.325000	17.5200	-0.511%	1,209,444	-61.701%
2025-10-07	17.8400	17.9650	17.590000	17.6100	-0.170%	850,303	-61.897%
2025-10-06	17.8500	17.9200	17.580000	17.6400	-2.970%	1,338,154	-61.961%
2025-10-03	18.1400	18.2800	17.950000	18.1800	-0.110%	1,114,418	-63.091%
2025-10-02	17.9400	18.3200	17.690000	18.2000	+3.292%	1,802,364	-63.132%
2025-10-01	17.8500	17.9200	17.500000	17.6200	+1.148%	1,548,788	-61.918%
2025-09-30	17.3900	17.5600	17.210000	17.4200	+1.812%	2,555,453	-61.481%
2025-09-29	16.8100	17.1600	16.780000	17.1100	+4.905%	2,694,929	-60.783%
2025-09-26	16.2900	16.3400	15.880000	16.3100	-0.306%	2,419,738	-58.860%
2025-09-25	16.6700	16.8100	16.350000	16.3600	-1.327%	1,618,058	-58.985%
2025-09-24	16.6900	16.8200	16.474900	16.5800	-1.952%	2,417,388	-59.530%
2025-09-23	17.1700	17.1750	16.790000	16.9100	-3.427%	1,860,002	-60.319%
2025-09-22	17.7500	17.7800	17.410000	17.5100	-0.285%	871,466	-61.679%
2025-09-19	17.3400	17.6050	17.180000	17.5600	+3.173%	1,985,817	-61.788%
2025-09-18	16.8200	17.1550	16.655000	17.0200	+0.770%	1,923,973	-60.576%
2025-09-17	16.6300	16.9850	16.560000	16.8900	+2.054%	2,147,973	-60.272%
2025-09-16	16.7000	16.8000	16.460000	16.5500	-2.876%	2,289,555	-59.456%
2025-09-15	17.0200	17.1100	16.850000	17.0400	-1.673%	1,359,150	-60.622%
2025-09-12	17.0600	17.3500	16.950000	17.3300	-0.971%	1,219,454	-61.281%
2025-09-11	17.4500	17.5128	17.330000	17.5000	+3.919%	1,503,177	-61.657%
2025-09-10	17.1300	17.2000	16.750000	16.8400	-2.939%	2,476,473	-60.154%
2025-09-09	17.0900	17.3700	16.910000	17.3500	-0.914%	2,230,805	-61.326%
2025-09-08	17.3400	17.7300	17.339000	17.5100	-1.519%	1,263,832	-61.679%
2025-09-05	17.5900	18.0200	17.590000	17.7800	+3.132%	1,810,850	-62.261%
2025-09-04	17.2700	17.3400	17.040000	17.2400	+2.133%	1,361,945	-61.079%
2025-09-03	16.5800	16.9500	16.490000	16.8800	+4.391%	2,424,319	-60.249%
2025-09-02	16.4900	16.6500	16.102000	16.1700	-5.217%	2,084,306	-58.503%
2025-08-29	16.8500	17.0903	16.810000	17.0600	+1.186%	1,283,737	-60.668%
2025-08-28	17.0300	17.3000	16.700000	16.8600	-1.346%	1,832,110	-60.202%
2025-08-27	17.2700	17.2700	16.945000	17.0900	-1.157%	1,167,636	-60.737%
2025-08-26	17.0500	17.3500	16.860100	17.2900	+4.219%	2,499,929	-61.191%
2025-08-25	16.8100	16.8100	16.440000	16.5900	-2.584%	2,043,522	-59.554%
2025-08-22	17.1900	17.2100	17.010000	17.0300	-0.988%	1,612,716	-60.599%
2025-08-21	17.5500	17.5950	17.100000	17.2000	-1.602%	1,333,908	-60.988%
2025-08-20	17.6800	17.8700	17.410700	17.4800	-3.158%	1,465,258	-61.613%
2025-08-19	18.0300	18.1610	17.900000	18.0500	+1.747%	1,218,635	-62.825%
2025-08-18	18.0900	18.3000	17.575000	17.7400	-0.949%	2,131,767	-62.176%
2025-08-15	17.9600	18.1000	17.750000	17.9100	+1.935%	1,407,822	-62.535%
2025-08-14	17.6400	17.8700	17.540000	17.5700	-2.497%	2,092,801	-61.810%
2025-08-13	17.8800	18.3922	17.860000	18.0200	+1.350%	2,386,132	-62.764%
2025-08-12	17.7300	17.8600	17.565000	17.7800	+1.658%	1,625,507	-62.261%
2025-08-11	17.5100	17.7350	17.380000	17.4900	-1.409%	2,117,386	-61.635%
2025-08-08	17.4500	18.1100	17.285000	17.7400	+0.624%	6,232,007	-62.176%
2025-08-07	17.4000	17.6500	17.245000	17.6300	+0.114%	2,477,815	-61.940%
2025-08-06	16.6000	17.7850	16.390000	17.6100	+2.922%	7,675,476	-61.897%
2025-08-05	16.9000	17.1553	16.850000	17.1100	+2.271%	3,184,921	-60.783%
2025-08-04	16.9300	16.9900	16.400000	16.7300	+1.888%	2,801,739	-59.892%
2025-08-01	15.6000	16.4800	15.570000	16.4200	+6.141%	4,516,674	-59.135%
2025-07-31	15.3800	15.6800	15.200000	15.4700	+2.927%	2,626,351	-56.626%
2025-07-30	15.2000	15.3400	14.970000	15.0300	-1.443%	3,443,830	-55.356%
2025-07-29	16.0400	16.0700	15.110000	15.2500	-5.631%	5,333,440	-56.000%
2025-07-28	16.3500	16.5000	16.135000	16.1600	-5.718%	2,599,780	-58.478%
2025-07-25	16.6700	17.1500	16.670000	17.1400	+3.067%	1,882,196	-60.852%
2025-07-24	16.7400	17.0065	16.550000	16.6300	-1.423%	3,285,491	-59.651%
2025-07-23	17.0600	17.1800	16.860000	16.8700	-0.413%	1,309,110	-60.225%
2025-07-22	17.0300	17.1900	16.905000	16.9400	+0.773%	2,199,772	-60.390%
2025-07-21	16.8200	17.0200	16.740000	16.8100	+0.358%	1,212,494	-60.083%
2025-07-18	16.4800	16.7801	16.330000	16.7500	+0.299%	2,474,493	-59.940%
2025-07-17	17.1800	17.1952	16.690000	16.7000	-2.453%	1,574,741	-59.820%
2025-07-16	17.3500	17.4635	17.050000	17.1200	+0.588%	2,149,814	-60.806%
2025-07-15	16.9600	17.1200	16.765000	17.0200	+0.651%	1,731,459	-60.576%
2025-07-14	16.4800	16.9700	16.470000	16.9100	+2.859%	2,747,677	-60.319%
2025-07-11	16.9000	16.9000	16.430000	16.4400	-4.140%	1,796,054	-59.185%
2025-07-10	17.1800	17.3300	17.004700	17.1500	+2.633%	1,820,827	-60.875%
2025-07-09	16.8500	16.9200	16.520000	16.7100	+0.663%	1,277,683	-59.844%
2025-07-08	16.9700	16.9800	16.410000	16.6000	-1.949%	1,798,981	-59.578%
2025-07-07	17.2300	17.3100	16.770000	16.9300	-2.477%	2,661,714	-60.366%
2025-07-03	17.4600	17.5700	17.245000	17.3600	+0.638%	1,732,734	-61.348%
2025-07-02	17.6500	17.9400	17.100000	17.2500	-2.817%	2,625,572	-61.101%
2025-07-01	17.9700	18.1000	17.750000	17.7500	-1.717%	1,717,653	-62.197%
2025-06-30	17.9800	18.2499	17.910000	18.0600	-0.441%	1,205,696	-62.846%
2025-06-27	17.8500	18.3150	17.750000	18.1400	+1.284%	2,690,145	-63.010%
2025-06-26	17.9400	18.1100	17.525000	17.9100	-1.050%	2,488,766	-62.535%
2025-06-25	18.0850	18.2454	17.690000	18.1000	+1.287%	3,839,818	-62.928%
2025-06-24	17.6300	18.2100	17.500000	17.8700	+7.780%	7,593,030	-62.451%
2025-06-23	14.7300	16.6000	14.570000	16.5800	+11.500%	17,430,170	-59.530%
2025-06-20	15.0900	15.1600	14.790000	14.8700	-1.458%	5,083,440	-54.876%
2025-06-18	14.8600	15.6800	14.760000	15.0900	+0.066%	8,326,549	-55.533%
2025-06-17	15.6400	15.7200	14.891000	15.0800	-6.335%	9,181,050	-55.504%
2025-06-16	16.1200	17.0000	15.930000	16.1000	+1.004%	7,459,790	-58.323%
2025-06-13	15.7300	16.4000	15.630100	15.9400	-8.653%	11,728,310	-57.905%
2025-06-12	17.8100	17.9151	17.355000	17.4500	-0.626%	2,289,494	-61.547%
2025-06-11	18.2800	18.3500	17.295000	17.5600	-6.645%	4,598,126	-61.788%
2025-06-10	18.5500	18.9300	18.210000	18.8100	+0.858%	1,271,181	-64.327%
2025-06-09	18.7700	18.9100	18.550000	18.6500	-1.061%	804,921	-64.021%
2025-06-06	19.2300	19.2300	18.750000	18.8500	-2.835%	1,755,380	-64.403%
2025-06-05	19.1800	19.4400	19.080000	19.4000	-1.373%	1,425,494	-65.412%
2025-06-04	19.3300	19.9900	19.117000	19.6700	+1.759%	2,275,332	-65.887%
2025-06-03	19.5900	19.6865	19.120000	19.3300	-1.578%	1,853,579	-65.287%
2025-06-02	19.5100	20.1100	19.460000	19.6400	-5.984%	2,325,225	-65.835%
2025-05-30	20.8200	21.4700	20.810000	20.8900	+1.408%	1,654,662	-67.879%
2025-05-29	20.3400	20.7600	20.340000	20.6000	+2.284%	1,291,453	-67.427%
2025-05-28	19.8300	20.1700	19.500000	20.1400	-0.983%	2,054,222	-66.683%
2025-05-27	20.3700	20.7800	20.300000	20.3400	+1.751%	862,205	-67.011%
2025-05-23	20.6200	20.6200	19.925000	19.9900	-2.058%	1,893,449	-66.433%
2025-05-22	20.4900	20.6000	20.175000	20.4100	+1.593%	936,899	-67.124%
2025-05-21	19.3800	20.1100	19.380000	20.0900	+2.500%	1,774,317	-66.600%
2025-05-20	19.8100	20.0700	19.550000	19.6000	-1.060%	1,358,957	-65.765%
2025-05-19	19.9400	20.0800	19.535000	19.8100	-0.302%	2,092,773	-66.128%
2025-05-16	19.9600	20.1500	19.650000	19.8700	-0.700%	1,227,826	-66.230%
2025-05-15	20.0600	20.3300	19.900000	20.0100	+2.826%	1,545,542	-66.467%
2025-05-14	19.1400	19.4650	19.030000	19.4600	+2.206%	1,012,902	-65.519%
2025-05-13	19.5300	19.5700	18.850000	19.0400	-4.657%	1,708,015	-64.758%
2025-05-12	19.2900	20.0350	19.200000	19.9700	-3.152%	1,151,770	-66.400%
2025-05-09	20.8900	20.9300	20.530000	20.6200	-2.136%	800,505	-67.459%
2025-05-08	21.6800	21.6800	20.960000	21.0700	-5.261%	1,645,779	-68.154%
2025-05-07	21.7000	22.3850	21.610000	22.2400	+3.250%	1,626,090	-69.829%
2025-05-06	21.5500	21.6600	21.105000	21.5400	-6.307%	1,726,562	-68.849%
2025-05-05	22.7400	23.3300	22.620000	22.9900	+4.169%	966,240	-70.813%
2025-05-02	21.9500	22.7700	21.820000	22.0700	+0.318%	1,200,223	-69.597%
2025-05-01	22.6000	22.8500	21.720000	22.0000	-2.741%	2,068,582	-69.500%
2025-04-30	21.5000	22.7000	21.410000	22.6200	+6.900%	2,714,787	-70.336%
2025-04-29	20.7500	21.1800	20.690000	21.1600	+4.236%	1,179,556	-68.289%
2025-04-28	19.8200	20.5600	19.720000	20.3000	+3.046%	758,250	-66.946%
2025-04-25	20.1400	20.1900	19.640000	19.7000	-1.500%	1,170,705	-65.939%
2025-04-24	20.0000	20.4000	19.850000	20.0000	-1.429%	1,733,990	-66.450%
2025-04-23	19.9800	20.7599	19.560000	20.2900	+2.786%	1,310,724	-66.930%
2025-04-22	19.9800	20.0800	19.340000	19.7400	-1.986%	1,106,728	-66.008%
2025-04-21	20.2800	20.6600	20.110000	20.1400	+2.598%	945,845	-66.683%
2025-04-17	20.2600	20.3311	19.330000	19.6300	-4.709%	1,068,982	-65.818%
2025-04-16	20.9700	20.9771	20.475000	20.6000	-2.462%	834,320	-67.427%
2025-04-15	21.0600	21.3800	20.810300	21.1200	+0.908%	374,070	-68.229%
2025-04-14	20.6800	21.4600	20.680000	20.9300	-1.367%	1,162,569	-67.941%
2025-04-11	22.0800	22.1600	21.030000	21.2200	-1.941%	1,004,558	-68.379%
2025-04-10	22.0300	22.6099	21.550000	21.6400	+5.355%	2,359,065	-68.993%
2025-04-09	23.8300	24.5150	20.210000	20.5400	-10.306%	4,770,975	-67.332%
2025-04-08	20.9500	23.1800	20.900000	22.9000	+8.789%	2,422,865	-70.699%
2025-04-07	21.3800	21.7500	19.540000	21.0500	+3.288%	2,226,361	-68.124%
2025-04-04	20.9200	21.6100	20.295000	20.3800	+9.335%	7,539,416	-67.076%
2025-04-03	18.6400	18.8800	18.440000	18.6400	+12.425%	3,225,872	-64.002%
2025-04-02	16.9500	16.9600	16.524900	16.5800	-1.074%	959,284	-59.530%
2025-04-01	16.6800	16.8200	16.530000	16.7600	0.000%	795,827	-59.964%
2025-03-31	17.4000	17.5050	16.599600	16.7600	-5.042%	1,729,639	-59.964%
2025-03-28	17.3300	17.7300	17.320000	17.6500	+2.319%	880,212	-61.983%
2025-03-27	17.3700	17.5500	17.195000	17.2500	-0.289%	508,663	-61.101%
2025-03-26	17.3600	17.4300	17.135000	17.3000	-1.481%	860,857	-61.214%
2025-03-25	17.4500	17.8400	17.385000	17.5600	+0.057%	527,996	-61.788%
2025-03-24	17.8000	17.8700	17.515000	17.5500	-2.283%	1,086,600	-61.766%
2025-03-21	18.0700	18.1500	17.860000	17.9600	+0.504%	514,530	-62.639%
2025-03-20	18.4900	18.5800	17.869900	17.8700	-2.933%	1,295,442	-62.451%
2025-03-19	18.5100	18.5900	18.200000	18.4100	-0.486%	585,489	-63.552%
2025-03-18	18.0200	18.6000	17.960000	18.5000	+0.872%	596,094	-63.730%
2025-03-17	18.3000	18.5200	18.190000	18.3400	-1.292%	624,457	-63.413%
2025-03-14	18.8200	18.9300	18.550000	18.5800	-1.693%	676,030	-63.886%
2025-03-13	18.6600	18.9921	18.530000	18.9000	+2.997%	1,063,604	-64.497%
2025-03-12	18.6500	18.8000	18.340000	18.3500	-3.624%	999,807	-63.433%
2025-03-11	18.9300	19.2600	18.740000	19.0400	-1.500%	840,633	-64.758%
2025-03-10	18.6800	19.4000	18.630000	19.3300	+3.702%	877,406	-65.287%
2025-03-07	18.4000	18.7800	18.110000	18.6400	-2.408%	1,788,098	-64.002%
2025-03-06	19.0900	19.4000	18.830000	19.1000	+0.845%	1,137,692	-64.869%
2025-03-05	18.9600	19.5650	18.920000	18.9400	+4.180%	1,745,963	-64.572%
2025-03-04	18.3600	18.8254	18.065000	18.1800	+0.664%	1,197,701	-63.091%
2025-03-03	17.2000	18.1700	17.110000	18.0600	+4.453%	1,419,906	-62.846%
2025-02-28	17.5000	17.6500	17.195000	17.2900	+0.523%	905,525	-61.191%
2025-02-27	17.3400	17.4650	17.010000	17.2000	-3.208%	1,045,326	-60.988%
2025-02-26	17.7100	17.9200	17.589900	17.7700	+1.311%	1,057,332	-62.240%
2025-02-25	16.9700	17.7622	16.960000	17.5400	+4.529%	1,584,873	-61.745%
2025-02-24	16.8600	16.9301	16.710000	16.7800	-1.120%	746,606	-60.012%
2025-02-21	16.4300	16.9800	16.390000	16.9700	+5.864%	2,294,704	-60.460%
2025-02-20	16.0000	16.0800	15.770800	16.0300	-0.988%	1,039,372	-58.141%
2025-02-19	15.9800	16.2800	15.920000	16.1900	-1.100%	718,049	-58.555%
2025-02-18	16.4300	16.5700	16.310000	16.3700	-2.269%	714,869	-59.010%
2025-02-14	16.5100	16.8200	16.450000	16.7500	+0.904%	602,651	-59.940%
2025-02-13	16.8900	16.9300	16.580000	16.6000	0.000%	725,558	-59.578%
2025-02-12	16.2800	16.6100	16.170000	16.6000	+4.141%	1,393,220	-59.578%
2025-02-11	15.9800	16.1450	15.860000	15.9400	-2.328%	876,417	-57.905%
2025-02-10	16.5200	16.6200	16.303100	16.3200	-3.546%	934,342	-58.885%
2025-02-07	16.8400	17.0400	16.790000	16.9200	-0.937%	885,185	-60.343%
2025-02-06	16.8600	17.1597	16.690000	17.0800	+0.767%	823,022	-60.714%
2025-02-05	16.7900	17.0350	16.659600	16.9500	+3.040%	1,091,782	-60.413%
2025-02-04	17.2000	17.2350	16.240000	16.4500	-0.724%	1,932,297	-59.210%
2025-02-03	16.4200	16.8500	16.300000	16.5700	+0.852%	1,815,807	-59.505%
2025-01-31	16.5200	16.8100	16.310000	16.4300	+0.183%	2,489,100	-59.160%
2025-01-30	16.5300	16.5600	16.210000	16.4000	-0.666%	1,412,944	-59.085%
2025-01-29	16.5300	16.7400	16.270000	16.5100	+1.475%	1,649,328	-59.358%
2025-01-28	16.1700	16.5200	16.150000	16.2700	-0.732%	1,181,687	-58.758%
2025-01-27	15.9700	16.6300	15.880000	16.3900	+3.407%	2,543,532	-59.060%
2025-01-24	15.6200	15.9550	15.572400	15.8500	+0.253%	2,380,986	-57.666%
2025-01-23	15.4300	15.8300	15.250000	15.8100	+1.934%	2,277,722	-57.559%
2025-01-22	15.5000	15.6000	15.330000	15.5100	+0.977%	1,872,710	-56.738%
2025-01-21	15.5700	15.6050	15.360000	15.3600	+1.053%	2,224,687	-56.315%
2025-01-17	15.2000	15.2900	15.039900	15.2000	+0.529%	1,315,920	-55.855%
2025-01-16	15.0600	15.3399	15.013700	15.1200	+2.927%	2,790,300	-55.622%
2025-01-15	15.1900	15.1900	14.630000	14.6900	-4.112%	4,450,760	-54.323%
2025-01-14	15.4100	15.5550	15.283500	15.3200	-0.649%	2,574,762	-56.201%
2025-01-13	15.3600	15.4600	15.150000	15.4200	+0.195%	6,913,745	-56.485%
2025-01-10	15.0300	15.7400	14.930000	15.3900	-5.872%	4,222,025	-56.400%
2025-01-08	16.0200	16.4267	15.960000	16.3500	+1.996%	1,209,352	-58.960%
2025-01-07	16.0100	16.1700	15.930000	16.0300	-1.656%	1,699,902	-58.141%
2025-01-06	16.0000	16.4079	15.806200	16.3000	+0.929%	2,104,154	-58.834%
2025-01-03	16.3200	16.3900	16.118426	16.1500	-2.002%	1,379,940	-58.452%
2025-01-02	16.4300	16.4890	16.160000	16.4800	-2.600%	2,116,288	-59.284%
2024-12-31	17.0200	17.1200	16.820000	16.9200	-1.513%	997,485	-60.343%
2024-12-30	17.2000	17.3700	17.030000	17.1800	-2.442%	1,626,917	-60.943%
2024-12-27	17.4800	17.6571	17.365000	17.6100	-1.455%	1,545,446	-61.897%
2024-12-26	17.4300	17.9500	17.380000	17.8700	+1.132%	934,924	-62.451%
2024-12-24	17.6600	17.7700	17.500000	17.6700	-1.230%	646,323	-62.026%
2024-12-23	17.9800	18.2910	17.890000	17.8900	-0.112%	661,828	-62.493%
2024-12-20	18.2700	18.4100	17.795000	17.9100	-0.995%	984,215	-62.535%
2024-12-19	17.5000	18.1100	17.435000	18.0900	+1.005%	1,059,004	-62.908%
2024-12-18	17.5200	17.9100	17.230000	17.9100	+1.358%	1,204,565	-62.535%
2024-12-17	17.7600	18.0400	17.645000	17.6700	+1.145%	944,953	-62.026%
2024-12-16	17.2900	17.5000	17.230000	17.4700	+1.275%	788,332	-61.591%
2024-12-13	17.4300	17.4500	17.120000	17.2500	-1.877%	1,472,661	-61.101%
2024-12-12	17.7800	18.0800	17.500000	17.5800	-0.170%	1,615,353	-61.832%
2024-12-11	17.8300	18.0200	17.500000	17.6100	-3.823%	1,454,231	-61.897%
2024-12-10	18.3000	18.3800	18.030000	18.3100	-0.489%	674,756	-63.353%
2024-12-09	18.3500	18.4000	18.000000	18.4000	-2.335%	843,317	-63.533%
2024-12-06	18.7800	19.0200	18.647900	18.8400	+2.503%	992,643	-64.384%
2024-12-05	18.1700	18.5000	18.067900	18.3800	+0.823%	800,274	-63.493%
2024-12-04	17.5300	18.3650	17.520000	18.2300	+2.994%	1,235,376	-63.193%
2024-12-03	18.0300	18.1900	17.575000	17.7000	-4.582%	1,289,774	-62.090%
2024-12-02	18.1600	18.7300	18.110000	18.5500	+1.255%	658,645	-63.827%
2024-11-29	18.0400	18.3601	17.847300	18.3200	+0.219%	843,867	-63.373%
2024-11-27	18.3000	18.5795	17.990000	18.2800	+0.055%	683,681	-63.293%
2024-11-26	17.9000	18.5421	17.520000	18.2700	+0.883%	1,193,996	-63.273%
2024-11-25	17.8300	18.2700	17.660000	18.1100	+4.925%	1,627,474	-62.949%
2024-11-22	17.7200	17.7900	17.125000	17.2600	-1.876%	1,400,876	-61.124%
2024-11-21	17.5900	17.9250	17.575000	17.5900	-2.278%	956,019	-61.853%
2024-11-20	17.6800	18.1851	17.660000	18.0000	+0.727%	914,337	-62.722%
2024-11-19	17.7900	18.2200	17.632100	17.8700	-0.446%	1,206,555	-62.451%
2024-11-18	18.5100	18.5400	17.880000	17.9500	-6.364%	1,470,750	-62.618%
2024-11-15	18.7000	19.2600	18.470000	19.1700	+3.622%	1,140,386	-64.997%
2024-11-14	18.1200	18.7033	18.090000	18.5000	-1.070%	750,384	-63.730%
2024-11-13	18.8700	19.2150	18.380100	18.7000	+0.107%	1,431,694	-64.118%
2024-11-12	18.1400	18.7101	18.110000	18.6800	+1.302%	631,298	-64.079%
2024-11-11	18.4200	18.6601	18.330000	18.4400	+4.476%	1,213,738	-63.612%
2024-11-08	17.3800	17.8800	17.350000	17.6500	+3.337%	1,365,509	-61.983%
2024-11-07	17.4200	17.5801	16.810000	17.0800	-0.755%	2,110,241	-60.714%